Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.860 | 8.860 | 8.650 | 8.660 | 57,938 | -0.32(-3.56%) |
Apr 27, 2023 | 8.890 | 9.008 | 8.760 | 8.980 | 57,049 | +0.23(+2.63%) |
Apr 26, 2023 | 8.760 | 8.900 | 8.713 | 8.750 | 40,491 | +0.05(+0.57%) |
Apr 25, 2023 | 8.600 | 8.753 | 8.430 | 8.700 | 57,891 | +0.01(+0.12%) |
Apr 24, 2023 | 8.850 | 8.850 | 8.680 | 8.690 | 29,436 | -0.17(-1.92%) |
Apr 21, 2023 | 8.950 | 8.950 | 8.812 | 8.860 | 50,004 | -0.14(-1.56%) |
Apr 20, 2023 | 9.320 | 9.430 | 8.970 | 9.000 | 48,623 | -0.39(-4.15%) |
Apr 19, 2023 | 9.740 | 9.740 | 9.320 | 9.390 | 92,384 | -0.33(-3.44%) |
Apr 18, 2023 | 9.350 | 9.725 | 9.322 | 9.725 | 109,108 | +0.38(+4.01%) |
Apr 17, 2023 | 9.420 | 9.500 | 9.000 | 9.350 | 90,067 | +0.04(+0.43%) |
Apr 14, 2023 | 9.400 | 9.490 | 9.246 | 9.310 | 41,638 | -0.08(-0.85%) |
Apr 13, 2023 | 9.104 | 9.450 | 9.104 | 9.390 | 507,650 | +0.43(+4.80%) |
Apr 12, 2023 | 8.600 | 9.100 | 8.600 | 8.960 | 11,538 | +0.11(+1.21%) |
Apr 11, 2023 | 8.835 | 8.970 | 8.770 | 8.852 | 128,379 | +0.10(+1.17%) |
Apr 10, 2023 | 8.700 | 8.760 | 8.615 | 8.750 | 16,203 | -0.04(-0.46%) |
Apr 06, 2023 | 9.140 | 9.140 | 8.750 | 8.790 | 63,927 | -0.35(-3.83%) |
Apr 05, 2023 | 9.145 | 9.150 | 8.860 | 9.140 | 46,125 | +0.01(+0.11%) |
Apr 04, 2023 | 9.104 | 9.280 | 8.995 | 9.130 | 65,452 | -0.07(-0.76%) |
Apr 03, 2023 | 9.082 | 9.337 | 9.080 | 9.200 | 85,208 | +0.15(+1.66%) |
Mar 31, 2023 | 8.900 | 9.150 | 8.900 | 9.050 | 69,770 | +0.15(+1.69%) |
Mar 30, 2023 | 8.720 | 8.920 | 8.720 | 8.900 | 110,282 | +0.26(+3.01%) |
Mar 29, 2023 | 8.520 | 8.710 | 8.500 | 8.640 | 61,553 | +0.25(+2.98%) |
Mar 28, 2023 | 8.530 | 8.570 | 8.370 | 8.390 | 35,833 | -0.02(-0.24%) |
Mar 27, 2023 | 8.350 | 8.480 | 8.250 | 8.410 | 461,472 | +0.09(+1.08%) |
Mar 24, 2023 | 8.120 | 8.330 | 8.030 | 8.320 | 21,793 | +0.12(+1.46%) |
Mar 23, 2023 | 8.350 | 8.494 | 8.200 | 8.200 | 23,486 | -0.18(-2.15%) |
Mar 22, 2023 | 8.400 | 8.580 | 8.300 | 8.380 | 31,174 | -0.11(-1.30%) |
Mar 21, 2023 | 8.410 | 8.550 | 8.307 | 8.490 | 43,841 | +0.03(+0.35%) |
Mar 20, 2023 | 8.200 | 8.550 | 8.130 | 8.460 | 94,194 | +0.36(+4.44%) |
Mar 17, 2023 | 7.780 | 8.240 | 7.780 | 8.100 | 51,354 | +0.15(+1.89%) |
Mar 16, 2023 | 7.800 | 7.950 | 7.700 | 7.950 | 47,164 | +0.18(+2.32%) |
Mar 15, 2023 | 8.110 | 8.290 | 7.520 | 7.770 | 740,219 | -0.70(-8.26%) |
Mar 14, 2023 | 8.280 | 8.500 | 8.280 | 8.470 | 56,732 | +0.32(+3.93%) |
Mar 13, 2023 | 7.970 | 8.170 | 7.870 | 8.150 | 71,251 | +0.12(+1.49%) |
Mar 10, 2023 | 8.100 | 8.255 | 7.920 | 8.030 | 87,225 | -0.22(-2.67%) |
Mar 09, 2023 | 8.580 | 8.610 | 8.190 | 8.250 | 157,549 | -0.33(-3.85%) |
Mar 08, 2023 | 8.600 | 8.720 | 8.530 | 8.580 | 72,094 | +0.02(+0.23%) |
Mar 07, 2023 | 8.824 | 8.945 | 8.505 | 8.560 | 105,345 | -0.34(-3.87%) |
Mar 06, 2023 | 9.070 | 9.070 | 8.830 | 8.905 | 65,748 | -0.25(-2.68%) |
Mar 03, 2023 | 8.830 | 9.254 | 8.830 | 9.150 | 310,054 | +0.33(+3.68%) |
Mar 02, 2023 | 8.700 | 8.875 | 8.570 | 8.825 | 45,327 | +0.02(+0.19%) |
Mar 01, 2023 | 8.360 | 8.870 | 8.360 | 8.808 | 84,051 | +0.44(+5.23%) |
Feb 28, 2023 | 8.420 | 8.600 | 8.369 | 8.370 | 286,326 | -0.06(-0.71%) |
Feb 27, 2023 | 8.291 | 8.510 | 8.180 | 8.430 | 65,017 | +0.31(+3.82%) |
Feb 24, 2023 | 8.110 | 8.210 | 7.895 | 8.120 | 81,136 | -0.15(-1.81%) |
Feb 23, 2023 | 8.780 | 8.940 | 8.240 | 8.270 | 200,501 | -0.61(-6.87%) |
Feb 22, 2023 | 9.000 | 9.010 | 8.708 | 8.880 | 78,341 | -0.20(-2.20%) |
Feb 21, 2023 | 9.200 | 9.435 | 9.014 | 9.080 | 22,798 | -0.22(-2.37%) |
Feb 17, 2023 | 9.270 | 9.342 | 9.160 | 9.300 | 24,930 | -0.06(-0.64%) |
Feb 16, 2023 | 9.139 | 9.470 | 9.139 | 9.360 | 74,773 | +0.09(+0.97%) |
Feb 15, 2023 | 9.170 | 9.289 | 8.950 | 9.270 | 112,002 | +0.16(+1.76%) |
Feb 14, 2023 | 8.806 | 9.140 | 8.806 | 9.110 | 68,255 | +0.21(+2.36%) |
Feb 13, 2023 | 8.750 | 9.020 | 8.730 | 8.900 | 46,215 | +0.15(+1.71%) |
Feb 10, 2023 | 8.989 | 8.989 | 8.640 | 8.750 | 25,188 | -0.21(-2.34%) |
Feb 09, 2023 | 8.800 | 9.080 | 8.800 | 8.960 | 133,327 | +0.13(+1.47%) |
Feb 08, 2023 | 8.950 | 9.000 | 8.815 | 8.830 | 142,217 | -0.10(-1.12%) |
Feb 07, 2023 | 8.780 | 9.010 | 8.650 | 8.930 | 40,810 | +0.14(+1.59%) |
Feb 06, 2023 | 9.070 | 9.070 | 8.720 | 8.790 | 187,204 | -0.31(-3.41%) |
Feb 03, 2023 | 9.230 | 9.230 | 9.015 | 9.100 | 98,143 | -0.31(-3.29%) |
Feb 02, 2023 | 9.456 | 9.560 | 9.280 | 9.410 | 333,084 | +0.01(+0.11%) |